UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 160.53 | 161.65 | 153.43 | 154.75 | 154.07 | 40,846 |
| 2025-05-22 | 162.05 | 162.70 | 159.05 | 159.93 | 159.22 | 29,282 |
| 2025-05-21 | 160.83 | 163.85 | 159.85 | 163.48 | 162.75 | 76,248 |
| 2025-05-20 | 161.30 | 161.70 | 157.35 | 160.90 | 160.19 | 27,485 |
| 2025-05-19 | 157.73 | 160.30 | 156.60 | 160.28 | 159.57 | 11,372 |
| 2025-05-16 | 155.83 | 158.55 | 152.30 | 158.25 | 157.55 | 87,528 |
| 2025-05-15 | 151.25 | 154.50 | 151.25 | 154.03 | 153.35 | 23,987 |
| 2025-05-14 | 156.45 | 156.45 | 153.85 | 154.03 | 153.35 | 8,012 |
| 2025-05-13 | 160.58 | 162.10 | 156.38 | 156.83 | 156.13 | 193,668 |
| 2025-05-12 | 148.00 | 158.35 | 146.40 | 157.85 | 157.15 | 72,777 |
| 2025-05-09 | 152.40 | 156.20 | 152.40 | 154.20 | 153.52 | 264,738 |
| 2025-05-08 | 157.00 | 157.00 | 150.85 | 152.70 | 152.03 | 143,450 |
| 2025-05-07 | 158.68 | 159.75 | 155.00 | 155.38 | 154.69 | 55,619 |
| 2025-05-06 | 170.45 | 170.45 | 161.00 | 163.53 | 162.80 | 150,147 |
| 2025-05-02 | 165.00 | 172.20 | 163.85 | 172.00 | 171.24 | 347,261 |
| 2025-05-01 | 162.25 | 162.25 | 162.25 | 162.25 | 161.53 | 0 |
| 2025-04-30 | 157.20 | 163.65 | 156.85 | 162.25 | 161.53 | 180,786 |
| 2025-04-29 | 149.53 | 156.13 | 149.50 | 156.13 | 155.44 | 11,044 |
| 2025-04-28 | 149.58 | 150.45 | 148.25 | 149.55 | 148.89 | 42,087 |
| 2025-04-25 | 147.00 | 149.60 | 145.25 | 149.50 | 148.84 | 85,074 |
| 2025-04-24 | 146.00 | 147.35 | 143.15 | 147.05 | 145.43 | 14,962 |
| 2025-04-23 | 142.53 | 147.15 | 141.60 | 146.35 | 144.74 | 64,328 |
| 2025-04-22 | 137.20 | 140.20 | 135.70 | 139.20 | 137.67 | 2,012,240 |
| 2025-04-17 | 138.10 | 138.25 | 134.70 | 136.60 | 135.10 | 189,986 |
| 2025-04-16 | 141.00 | 141.25 | 137.40 | 137.58 | 136.06 | 70,893 |
| 2025-04-15 | 139.05 | 142.40 | 138.80 | 141.85 | 140.29 | 24,944 |
| 2025-04-14 | 137.63 | 139.18 | 135.65 | 138.65 | 137.13 | 19,274 |
| 2025-04-11 | 135.45 | 135.45 | 130.90 | 133.80 | 132.33 | 121,128 |
| 2025-04-10 | 150.00 | 150.00 | 134.35 | 134.58 | 133.10 | 86,522 |
| 2025-04-09 | 137.20 | 139.95 | 129.35 | 129.98 | 128.55 | 64,574 |
| 2025-04-08 | 145.25 | 149.65 | 145.25 | 147.58 | 145.95 | 7,806 |
| 2025-04-07 | 142.35 | 148.10 | 136.50 | 143.90 | 142.32 | 125,602 |
| 2025-04-04 | 157.80 | 157.80 | 149.15 | 150.45 | 148.80 | 30,732 |
| 2025-04-03 | 160.00 | 166.65 | 159.80 | 160.35 | 158.59 | 72,449 |
| 2025-04-02 | 160.00 | 163.43 | 157.15 | 162.93 | 161.13 | 27,321 |
| 2025-04-01 | 164.35 | 165.75 | 162.50 | 163.68 | 161.88 | 40,695 |
| 2025-03-31 | 163.73 | 164.30 | 160.60 | 162.10 | 160.32 | 58,170 |
| 2025-03-28 | 166.45 | 169.00 | 164.25 | 164.90 | 163.09 | 199,506 |
| 2025-03-27 | 165.90 | 168.90 | 165.90 | 166.28 | 164.45 | 33,075 |
| 2025-03-26 | 174.05 | 174.05 | 164.40 | 165.85 | 164.03 | 64,397 |
| 2025-03-25 | 176.68 | 180.75 | 174.90 | 174.90 | 172.98 | 79,439 |
| 2025-03-24 | 178.35 | 179.75 | 176.95 | 179.40 | 177.43 | 19,576 |
| 2025-03-21 | 179.58 | 180.35 | 176.53 | 179.23 | 177.25 | 48,912 |
| 2025-03-20 | 182.05 | 183.90 | 178.00 | 178.75 | 176.78 | 101,342 |
| 2025-03-19 | 182.25 | 182.25 | 180.50 | 181.15 | 179.16 | 67,919 |
| 2025-03-18 | 180.65 | 185.58 | 180.65 | 182.40 | 180.39 | 229,269 |
| 2025-03-17 | 180.00 | 184.95 | 179.80 | 184.85 | 182.82 | 301,103 |
| 2025-03-14 | 180.20 | 181.15 | 178.20 | 180.40 | 178.42 | 70,402 |
| 2025-03-13 | 182.50 | 182.50 | 179.00 | 180.18 | 178.19 | 22,200 |
| 2025-03-12 | 172.58 | 182.10 | 170.05 | 180.60 | 178.61 | 65,392 |
| 2025-03-11 | 169.40 | 171.15 | 166.65 | 169.70 | 167.83 | 90,298 |
| 2025-03-10 | 187.30 | 187.30 | 166.78 | 168.58 | 166.72 | 44,915 |
| 2025-03-07 | 190.98 | 196.00 | 188.65 | 189.30 | 187.22 | 6,803 |
| 2025-03-06 | 194.98 | 195.40 | 187.25 | 192.33 | 190.21 | 10,499 |
| 2025-03-05 | 193.35 | 196.25 | 193.35 | 195.20 | 193.05 | 11,759 |
| 2025-03-04 | 191.85 | 196.50 | 191.85 | 193.58 | 191.45 | 241,713 |
| 2025-03-03 | 183.53 | 192.20 | 183.50 | 191.35 | 189.25 | 52,179 |
| 2025-02-28 | 180.00 | 183.15 | 178.70 | 181.28 | 179.28 | 361,210 |
| 2025-02-27 | 186.00 | 188.05 | 176.90 | 180.38 | 178.39 | 484,483 |
| 2025-02-26 | 184.10 | 185.55 | 180.40 | 182.25 | 180.25 | 72,076 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 1.0150 EUR |
| 2025-04-25 | 0.9730 EUR |
| 2024-04-26 | 0.9520 EUR |
| 2023-04-28 | 0.9310 EUR |
| 2022-04-29 | 0.9100 EUR |
| 2021-04-30 | 0.8890 EUR |
| 2020-05-04 | 0.8680 EUR |
| 2019-04-26 | 0.8470 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.